Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Maritime Corporation - Common Stock (NQ: USEA )

2.468 -0.007 (-0.28%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.630 2.670 2.610 2.610 36,635 -0.02(-0.95%)
Mar 27, 2024 2.640 2.672 2.635 2.635 5,697 -0.01(-0.19%)
Mar 26, 2024 2.730 2.730 2.630 2.640 49,699 -0.05(-1.86%)
Mar 25, 2024 2.750 2.750 2.690 2.690 26,596 -0.06(-2.18%)
Mar 22, 2024 2.800 2.800 2.740 2.750 28,396 -0.07(-2.49%)
Mar 21, 2024 2.740 2.860 2.735 2.820 73,919 +0.05(+1.99%)
Mar 20, 2024 2.872 2.872 2.726 2.765 84,583 -0.08(-2.74%)
Mar 19, 2024 2.901 2.901 2.843 2.843 38,444 -0.03(-1.02%)
Mar 18, 2024 2.911 2.911 2.843 2.872 54,177 +0.03(+1.03%)
Mar 15, 2024 2.804 2.901 2.758 2.843 43,943 +0.08(+2.82%)
Mar 14, 2024 2.833 2.872 2.746 2.765 20,278 -0.15(-5.02%)
Mar 13, 2024 2.892 2.921 2.843 2.911 72,445 +0.05(+1.70%)
Mar 12, 2024 2.823 2.872 2.775 2.862 121,061 +0.08(+2.80%)
Mar 11, 2024 2.736 2.804 2.697 2.784 49,997 +0.01(+0.35%)
Mar 08, 2024 2.707 2.804 2.697 2.775 132,700 +0.11(+4.01%)
Mar 07, 2024 2.599 2.697 2.590 2.668 75,522 +0.06(+2.24%)
Mar 06, 2024 2.609 2.609 2.580 2.609 54,461 +0.01(+0.37%)
Mar 05, 2024 2.619 2.629 2.591 2.599 12,915 -0.03(-1.11%)
Mar 04, 2024 2.677 2.687 2.629 2.629 32,824 -0.08(-2.88%)
Mar 01, 2024 2.599 2.707 2.561 2.707 53,795 +0.10(+3.73%)
Feb 29, 2024 2.629 2.629 2.530 2.609 37,548 +0.01(+0.37%)
Feb 28, 2024 2.599 2.745 2.580 2.599 79,533 +0.02(+0.75%)
Feb 27, 2024 2.580 2.609 2.561 2.580 12,613 +0.01(+0.38%)
Feb 26, 2024 2.629 2.638 2.551 2.570 51,916 -0.07(-2.58%)
Feb 23, 2024 2.512 2.677 2.454 2.638 68,795 +0.16(+6.27%)
Feb 22, 2024 2.522 2.593 2.453 2.483 75,064 -0.03(-1.16%)
Feb 21, 2024 2.541 2.541 2.483 2.512 11,767 -0.02(-0.77%)
Feb 20, 2024 2.775 2.775 2.366 2.531 168,385 -0.24(-8.77%)
Feb 16, 2024 2.687 2.775 2.687 2.775 81,111 +0.07(+2.52%)
Feb 15, 2024 2.629 2.716 2.589 2.707 56,845 +0.10(+3.73%)
Feb 14, 2024 2.658 2.658 2.551 2.609 24,332 -0.02(-0.74%)
Feb 13, 2024 2.629 2.677 2.624 2.629 40,215 -0.01(-0.37%)
Feb 12, 2024 2.599 2.658 2.599 2.638 21,690 +0.01(+0.37%)
Feb 09, 2024 2.658 2.658 2.629 2.629 10,066 -0.01(-0.37%)
Feb 08, 2024 2.619 2.638 2.585 2.638 29,799 +0.02(+0.74%)
Feb 07, 2024 2.677 2.677 2.609 2.619 12,083 -0.06(-2.18%)
Feb 06, 2024 2.648 2.707 2.629 2.677 40,477 +0.05(+1.85%)
Feb 05, 2024 2.668 2.677 2.609 2.629 33,187 -0.04(-1.46%)
Feb 02, 2024 2.736 2.736 2.609 2.668 28,355 -0.03(-1.08%)
Feb 01, 2024 2.726 2.765 2.453 2.697 134,137 -0.06(-2.12%)
Jan 31, 2024 2.658 2.775 2.658 2.755 140,908 +0.11(+4.04%)
Jan 30, 2024 2.561 2.716 2.561 2.648 232,801 +0.09(+3.42%)
Jan 29, 2024 2.483 2.629 2.476 2.561 374,259 +0.12(+4.78%)
Jan 26, 2024 2.424 2.473 2.395 2.444 55,399 +0.03(+1.21%)
Jan 25, 2024 2.358 2.424 2.358 2.415 7,534 +0.06(+2.48%)
Jan 24, 2024 2.385 2.434 2.337 2.356 69,972 -0.02(-0.82%)
Jan 23, 2024 2.424 2.437 2.376 2.376 23,003 -0.02(-0.81%)
Jan 22, 2024 2.405 2.483 2.395 2.395 22,884 -0.04(-1.60%)
Jan 19, 2024 2.492 2.492 2.385 2.434 34,525 -0.02(-0.79%)
Jan 18, 2024 2.502 2.502 2.415 2.453 18,313 +0.07(+2.86%)
Jan 17, 2024 2.434 2.483 2.356 2.385 29,910 -0.06(-2.39%)
Jan 16, 2024 2.502 2.502 2.444 2.444 30,733 +0.05(+2.03%)
Jan 12, 2024 2.502 2.502 2.385 2.395 33,102 -0.03(-1.20%)
Jan 11, 2024 2.434 2.498 2.385 2.424 31,388 +0.03(+1.22%)
Jan 10, 2024 2.395 2.424 2.348 2.395 26,038 +0.01(+0.41%)
Jan 09, 2024 2.424 2.443 2.346 2.385 19,475 -0.06(-2.39%)
Jan 08, 2024 2.502 2.502 2.337 2.444 41,630 -0.05(-2.17%)
Jan 05, 2024 2.512 2.512 2.434 2.498 41,634 -0.00(-0.17%)
Jan 04, 2024 2.502 2.509 2.444 2.502 44,408 +0.04(+1.58%)
Jan 03, 2024 2.473 2.502 2.434 2.463 37,333 -0.02(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.